Southern First Bancs (NQ: SFST )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	46.00	46.25	45.85	45.85	57,174	-0.20(-0.43%)
Apr 27, 2018	46.25	46.30	46.05	46.05	6,074	-0.25(-0.54%)
Apr 26, 2018	46.50	46.88	46.30	46.30	13,246	-0.15(-0.32%)
Apr 25, 2018	46.75	47.00	46.35	46.45	9,829	-0.20(-0.43%)
Apr 24, 2018	47.45	47.55	46.65	46.65	11,843	-0.65(-1.37%)
Apr 23, 2018	47.30	47.50	46.50	47.30	5,278	+0.05(+0.11%)
Apr 20, 2018	46.85	47.35	46.60	47.25	11,528	+0.30(+0.64%)
Apr 19, 2018	46.15	47.20	46.15	46.95	7,539	+0.65(+1.40%)
Apr 18, 2018	46.10	46.40	46.10	46.30	4,729	+0.30(+0.65%)
Apr 17, 2018	45.85	46.35	45.70	46.00	13,359	+0.30(+0.66%)
Apr 16, 2018	45.60	45.75	45.15	45.70	3,424	+0.25(+0.55%)
Apr 13, 2018	45.45	45.70	44.79	45.45	22,174	+0.00(+0.00%)
Apr 12, 2018	45.30	45.50	45.25	45.45	7,800	+0.45(+1.00%)
Apr 11, 2018	44.60	45.10	44.60	45.00	4,635	+0.10(+0.22%)
Apr 10, 2018	44.85	45.20	44.45	44.90	12,908	+0.35(+0.79%)
Apr 09, 2018	44.50	45.33	44.45	44.55	10,250	+0.10(+0.22%)
Apr 06, 2018	44.40	45.00	44.05	44.45	23,067	-0.05(-0.11%)
Apr 05, 2018	45.55	45.65	44.20	44.50	19,794	-0.80(-1.77%)
Apr 04, 2018	44.55	45.45	44.55	45.30	3,902	+0.45(+1.00%)
Apr 03, 2018	44.40	44.95	44.40	44.85	7,978	+0.50(+1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.